Börse:
15,500€
-4,32%
Echtzeit-Aktienkurs Alantra Partners S.A.
Bid:
14,950€
Ask:
16,050€
Aktienkurse zur Alantra Partners S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 15,63 | 15,70 | 15,43 | 15,50 | -4,32% | - |
| 25.11.2021 | 15,70 | 16,20 | 15,55 | 16,20 | 0,62% | - |
| 24.11.2021 | 15,65 | 16,10 | 15,65 | 16,10 | 2,88% | - |
| 23.11.2021 | 15,65 | 15,68 | 15,48 | 15,65 | -3,40% | - |
| 22.11.2021 | 15,78 | 16,20 | 15,60 | 16,20 | 0,31% | - |
| 19.11.2021 | 15,68 | 16,15 | 15,43 | 16,15 | 3,03% | - |
| 18.11.2021 | 15,70 | 15,70 | 15,63 | 15,68 | -0,16% | - |
| 17.11.2021 | 15,80 | 15,80 | 15,68 | 15,70 | -2,18% | - |
| 16.11.2021 | 15,63 | 16,05 | 15,63 | 16,05 | -1,83% | - |
| 15.11.2021 | 15,85 | 16,35 | 15,63 | 16,35 | 3,15% | - |
| 12.11.2021 | 15,83 | 15,93 | 15,83 | 15,85 | 0,16% | 100,00 |
| 11.11.2021 | 15,90 | 16,15 | 15,83 | 15,83 | -0,47% | 150,00 |
| 10.11.2021 | 15,45 | 16,15 | 15,45 | 15,90 | 1,60% | - |
| 09.11.2021 | 15,65 | 16,23 | 15,65 | 15,65 | 0,00% | - |
| 08.11.2021 | 16,30 | 16,30 | 15,65 | 15,65 | -3,25% | - |
| 05.11.2021 | 15,75 | 16,18 | 15,75 | 16,18 | 0,00% | - |
| 04.11.2021 | 15,65 | 16,30 | 15,65 | 16,18 | 0,47% | - |
| 03.11.2021 | 15,85 | 16,40 | 15,85 | 16,10 | -0,62% | - |
| 02.11.2021 | 16,65 | 16,65 | 16,05 | 16,20 | -2,70% | - |
| 01.11.2021 | 15,70 | 16,85 | 15,70 | 16,65 | 6,05% | - |
| 29.10.2021 | 16,08 | 16,18 | 15,70 | 15,70 | 1,95% | - |
| 28.10.2021 | 15,88 | 16,15 | 15,40 | 15,40 | -2,99% | - |
| 27.10.2021 | 15,85 | 15,88 | 15,85 | 15,88 | 0,16% | - |
| 26.10.2021 | 15,30 | 15,90 | 15,30 | 15,85 | 3,59% | - |
| 25.10.2021 | 15,30 | 15,88 | 15,30 | 15,30 | -0,65% | - |
| 22.10.2021 | 15,40 | 16,00 | 15,40 | 15,40 | -3,30% | - |
| 21.10.2021 | 15,88 | 16,05 | 15,83 | 15,93 | 3,07% | - |
| 20.10.2021 | 15,45 | 15,90 | 15,45 | 15,45 | 0,32% | - |
| 19.10.2021 | 15,83 | 15,90 | 15,40 | 15,40 | 0,65% | - |
| 18.10.2021 | 15,30 | 15,85 | 15,30 | 15,30 | -3,32% | - |
| 15.10.2021 | 15,35 | 15,98 | 15,35 | 15,83 | -0,16% | - |
| 14.10.2021 | 15,75 | 15,85 | 15,70 | 15,85 | 0,63% | - |
| 13.10.2021 | 15,80 | 15,85 | 15,73 | 15,75 | -3,37% | - |
| 12.10.2021 | 15,25 | 16,30 | 15,25 | 16,30 | 3,16% | 180,00 |
| 11.10.2021 | 15,30 | 15,90 | 15,30 | 15,80 | 3,61% | - |
| 08.10.2021 | 15,25 | 15,88 | 15,25 | 15,25 | -3,79% | - |
| 07.10.2021 | 15,68 | 15,88 | 15,58 | 15,85 | 1,12% | - |
| 06.10.2021 | 15,70 | 15,88 | 15,65 | 15,68 | -0,16% | - |
| 05.10.2021 | 15,30 | 15,93 | 15,30 | 15,70 | 2,95% | - |
| 04.10.2021 | 15,25 | 16,00 | 15,25 | 15,25 | -3,02% | - |
| 01.10.2021 | 15,20 | 15,73 | 15,20 | 15,73 | 0,16% | - |
| 30.09.2021 | 15,70 | 15,75 | 15,70 | 15,70 | 2,95% | - |
| 29.09.2021 | 15,75 | 15,75 | 15,25 | 15,25 | -3,17% | - |
| 28.09.2021 | 15,83 | 15,83 | 15,73 | 15,75 | 2,27% | - |
| 27.09.2021 | 15,20 | 15,95 | 15,20 | 15,40 | 1,32% | - |
| 24.09.2021 | 15,70 | 15,83 | 15,20 | 15,20 | -3,18% | - |
| 23.09.2021 | 15,20 | 15,83 | 15,20 | 15,70 | 2,95% | - |
| 22.09.2021 | 15,25 | 15,83 | 15,25 | 15,25 | -0,33% | - |
| 21.09.2021 | 15,30 | 15,75 | 15,30 | 15,30 | -2,86% | - |
| 20.09.2021 | 15,20 | 15,78 | 15,20 | 15,75 | 3,62% | - |
| 17.09.2021 | 15,25 | 15,73 | 15,20 | 15,20 | 0,00% | - |
| 16.09.2021 | 15,20 | 15,68 | 15,20 | 15,20 | -0,33% | - |
| 15.09.2021 | 15,20 | 15,68 | 15,20 | 15,25 | 0,66% | - |
| 14.09.2021 | 15,70 | 15,70 | 15,15 | 15,15 | -0,33% | - |
| 13.09.2021 | 15,20 | 15,73 | 15,20 | 15,20 | 0,00% | - |
| 10.09.2021 | 15,35 | 15,83 | 15,20 | 15,20 | 0,00% | - |
| 09.09.2021 | 15,20 | 15,78 | 15,20 | 15,20 | 0,00% | - |
| 08.09.2021 | 15,70 | 15,70 | 15,20 | 15,20 | -0,33% | - |
| 07.09.2021 | 15,10 | 15,73 | 15,10 | 15,25 | 0,33% | - |
| 06.09.2021 | 15,20 | 15,68 | 15,20 | 15,20 | 2,01% | - |
| 02.09.2021 | 15,10 | 15,63 | 14,90 | 14,90 | -0,33% | - |
| 01.09.2021 | 15,60 | 15,63 | 14,95 | 14,95 | -1,32% | - |
| 31.08.2021 | 15,15 | 15,70 | 15,15 | 15,15 | 0,00% | - |
| 30.08.2021 | 15,10 | 15,70 | 15,10 | 15,15 | -0,98% | - |
| 26.08.2021 | 15,30 | 15,78 | 15,30 | 15,30 | 0,00% | - |
| 25.08.2021 | 16,03 | 16,03 | 15,30 | 15,30 | -0,65% | - |
| 24.08.2021 | 15,75 | 16,03 | 15,40 | 15,40 | 0,00% | - |
| 23.08.2021 | 15,83 | 15,93 | 15,40 | 15,40 | -0,32% | - |
| 19.08.2021 | 15,93 | 15,98 | 15,45 | 15,45 | -0,96% | - |
| 18.08.2021 | 16,05 | 16,05 | 15,60 | 15,60 | 1,30% | - |
| 17.08.2021 | 15,40 | 16,05 | 15,40 | 15,40 | -1,28% | - |
| 16.08.2021 | 15,60 | 16,05 | 15,60 | 15,60 | 1,96% | - |
| 12.08.2021 | 15,30 | 15,90 | 15,30 | 15,30 | -0,97% | - |
| 11.08.2021 | 15,45 | 15,95 | 15,45 | 15,45 | 0,65% | - |
| 10.08.2021 | 15,78 | 15,88 | 15,35 | 15,35 | 0,00% | - |
| 09.08.2021 | 15,40 | 15,93 | 15,35 | 15,35 | -0,65% | - |
| 05.08.2021 | 15,98 | 16,00 | 15,45 | 15,45 | -1,59% | - |
| 04.08.2021 | 15,70 | 16,13 | 15,70 | 15,70 | 0,64% | - |
| 03.08.2021 | 15,60 | 16,13 | 15,60 | 15,60 | 0,97% | - |
| 02.08.2021 | 15,45 | 16,18 | 15,45 | 15,45 | -0,32% | - |
| 29.07.2021 | 16,03 | 16,10 | 15,50 | 15,50 | 0,32% | - |
| 28.07.2021 | 16,08 | 16,13 | 15,45 | 15,45 | 0,32% | - |
| 27.07.2021 | 14,70 | 16,60 | 14,70 | 15,40 | 4,05% | - |
| 26.07.2021 | 14,80 | 15,43 | 14,80 | 14,80 | -2,47% | - |
| 22.07.2021 | 14,93 | 15,33 | 14,93 | 15,18 | 5,02% | - |
| 21.07.2021 | 14,88 | 14,95 | 14,45 | 14,45 | 0,35% | - |
| 20.07.2021 | 14,40 | 14,93 | 14,40 | 14,40 | -2,87% | - |
| 19.07.2021 | 14,90 | 14,98 | 14,83 | 14,83 | 2,60% | - |
| 16.07.2021 | 14,45 | 14,93 | 14,45 | 14,45 | -3,18% | - |
| 15.07.2021 | 14,45 | 14,95 | 14,45 | 14,93 | 2,58% | - |
| 14.07.2021 | 14,55 | 15,05 | 14,55 | 14,55 | 0,34% | - |
| 13.07.2021 | 15,03 | 15,03 | 14,50 | 14,50 | -3,49% | - |
| 12.07.2021 | 15,08 | 15,08 | 14,88 | 15,03 | 3,62% | - |
| 09.07.2021 | 15,03 | 15,10 | 14,50 | 14,50 | -3,49% | - |
| 08.07.2021 | 14,93 | 15,08 | 14,93 | 15,03 | 3,98% | - |
| 07.07.2021 | 14,93 | 15,03 | 14,45 | 14,45 | -0,34% | - |
| 06.07.2021 | 14,50 | 15,00 | 14,50 | 14,50 | 0,35% | - |
| 05.07.2021 | 14,45 | 15,00 | 14,45 | 14,45 | 0,70% | - |
| 02.07.2021 | 14,35 | 15,03 | 14,35 | 14,35 | 0,00% | - |
| 01.07.2021 | 14,88 | 14,90 | 14,35 | 14,35 | -0,35% | - |